AngloGold Ashanti Plc - ANG.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	120,000	118,080	118,080	121,904	117,834	1.35M
September 26, 2025	114,526	117,668	117,668	118,892	113,007	959,344
September 25, 2025	116,000	114,094	114,094	116,292	113,823	1.93M
September 23, 2025	120,000	119,075	119,075	120,725	116,250	1.26M
September 22, 2025	119,000	117,187	117,187	120,221	117,017	1.05M
September 19, 2025	111,112	114,901	114,901	115,146	110,695	1.43M
September 18, 2025	110,552	111,132	111,132	114,424	110,000	2.28M
September 17, 2025	112,900	114,169	114,169	114,557	111,301	557,765
September 16, 2025	117,322	114,199	114,199	117,914	113,564	1.18M
September 15, 2025	113,025	115,327	115,327	115,539	112,651	814,957
September 12, 2025	114,138	114,360	114,358	115,200	112,493	987,763
September 11, 2025	112,730	112,103	112,103	112,730	110,314	1.18M
September 10, 2025	108,726	112,614	112,614	113,359	108,177	1.02M
September 09, 2025	109,179	107,913	107,913	109,898	107,029	1.95M
September 08, 2025	103,888	107,596	107,596	108,196	103,888	1.38M
September 05, 2025	103,330	104,149	104,149	105,547	101,342	1.66M
September 04, 2025	104,449	102,024	102,024	104,449	99,743	2.39M
September 03, 2025	102,178	105,151	105,151	106,871	101,508	2.05M
September 02, 2025	101,600	102,584	102,584	102,707	100,132	1.86M
September 01, 2025	101,315	100,554	100,554	103,276	100,554	1.1M
August 29, 2025	96,900	98,499	98,499	99,000	95,076	1.38M
August 28, 2025	97,000	96,901	96,901	98,106	94,034	1.45M
August 27, 2025	97,534	97,684	97,684	97,900	95,457	924,832
August 26, 2025	95,200	96,690	96,690	97,391	94,502	1.94M
August 25, 2025	94,499	94,925	94,925	96,569	93,011	2.46M
August 22, 2025	95,135	94,734	94,735	95,439	91,747	1.62M
August 21, 2025	92,500	95,797	94,373.51	96,573	92,228	1.11M
August 20, 2025	91,500	92,099	90,730.46	92,477	90,100	1.25M
August 19, 2025	93,693	92,884	91,503.8	94,806	92,123	952,315
August 18, 2025	96,212	94,954	94,952	96,575	94,595	545,119
August 15, 2025	96,681	95,811	95,812	97,284	93,916	1.08M
August 14, 2025	98,201	97,376	97,376	99,415	95,436	995,396
August 13, 2025	100,201	98,688	98,688	101,422	98,460	815,491
August 12, 2025	99,831	99,655	99,655	101,835	99,042	1.08M
August 11, 2025	100,494	100,864	100,864	101,606	97,918	1.18M
August 08, 2025	103,216	102,350	102,350	105,094	101,460	1.3M
August 07, 2025	103,500	102,985	102,985	105,223	102,098	1.6M
August 06, 2025	100,449	102,501	102,501	102,615	98,648	2.61M
August 05, 2025	94,501	99,411	99,411	99,502	94,133	2.02M
August 04, 2025	88,300	93,400	93,400	93,400	86,387	2.48M
August 01, 2025	83,700	87,799	87,799	88,108	79,925	2.75M
July 31, 2025	85,473	82,520	82,520	86,255	81,099	3.67M
July 30, 2025	88,999	87,216	87,216	88,999	85,913	1.14M
July 29, 2025	88,602	88,928	88,928	89,462	87,419	800,490
July 28, 2025	88,794	87,622	87,622	90,124	86,946	614,859
July 25, 2025	88,943	88,600	88,600	89,208	86,415	795,014
July 24, 2025	88,000	89,191	89,191	89,463	86,567	904,165
July 23, 2025	90,899	89,864	89,864	91,453	89,155	1.05M
July 22, 2025	89,108	90,509	90,508	90,898	86,375	684,000
July 21, 2025	85,690	89,936	89,936	90,198	84,459	746,585
July 18, 2025	84,430	84,866	84,866	87,200	84,126	1.08M
July 17, 2025	83,797	83,441	83,441	84,800	82,381	1.04M
July 16, 2025	85,500	83,111	83,111	85,500	83,106	1.38M
July 15, 2025	86,699	85,905	85,905	88,473	85,268	1.43M
July 14, 2025	84,570	85,312	85,312	86,850	84,570	1.1M
July 11, 2025	82,651	83,915	83,915	84,455	81,552	938,589
July 10, 2025	83,291	81,482	81,482	84,294	81,164	470,363
July 09, 2025	80,480	82,073	82,073	82,132	79,777	755,758
July 08, 2025	84,656	85,757	85,757	86,864	84,275	184,499
July 07, 2025	82,000	83,674	83,674	84,170	80,707	486,900

AngloGold Ashanti Plc (ANG.JO) JNB